Hargreaves Services Plc - HSP.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	680	656	656	680	645	6,741
December 03, 2025	648	646	646	678	642	44,928
December 02, 2025	644	650	650	664	640	22,472
December 01, 2025	668	648	648	696	642	135,278
November 28, 2025	658	658	658	684	656	34,833
November 27, 2025	670	658	658	696	638	29,407
November 26, 2025	612	664	664	664	612	65,232
November 25, 2025	625.64	620	620	638	614	29,065
November 24, 2025	640.5	616	616	650	616	23,213
November 21, 2025	646	640	640	648	618	18,144
November 20, 2025	628.31	630	630	668	626.77	17,958
November 19, 2025	664	630	630	668	620	15,861
November 18, 2025	678	636	636	678	622	39,310
November 17, 2025	678	660	660	678	644	24,502
November 14, 2025	670	670	670	670	634.02	9,736
November 13, 2025	642.5	650	650	670	632	31,288
November 12, 2025	632	660	660	670	630	24,062
November 11, 2025	630	664	664	670	630	42,489
November 10, 2025	650	648	648	668	634	32,515
November 07, 2025	637.27	634	634	678	630	23,939
November 06, 2025	630	630	630	676	630	14,795
November 05, 2025	662	650	650	672	619.42	93,185
November 04, 2025	676	656	656	676	644	32,175
November 03, 2025	656	662	662	676	643	22,087
October 31, 2025	646	656	656	660	624	25,790
October 30, 2025	640.88	638	638	670	628.16	40,326
October 29, 2025	661.29	658	658	698	588	105,244
October 28, 2025	688	676	676	690	654.88	20,765
October 27, 2025	670	670	670	688	650	23,102
October 24, 2025	655.66	672	672	680	653.66	22,033
October 23, 2025	652	656	656	678	652	27,618
October 22, 2025	664	660	660	674	650	128,334
October 21, 2025	650	660	660	690	650	30,658
October 20, 2025	660	662	662	688	656	41,343
October 17, 2025	660	658	658	672	640	16,666
October 16, 2025	660	666	666	672	624	58,547
October 15, 2025	658.52	642	642	680	614	108,555
October 14, 2025	660	674	674	688	642	62,607
October 13, 2025	708.3	680	680	710	671.5	58,544
October 10, 2025	728	700	700	728	690.67	31,056
October 09, 2025	702	708	708	728	702	156,196
October 08, 2025	702	728	728	728	702	18,769
October 07, 2025	716.4	718	718	728	702	253,246
October 06, 2025	712.73	710	710	728	700	27,742
October 03, 2025	720	712	712	728	712	21,946
October 02, 2025	709.55	716	716	720	692	12,126
October 01, 2025	718	710	710	720	695.9	8,475
September 30, 2025	720	710	710	720	700	29,964
September 29, 2025	720	712	712	720	678.5	35,909
September 26, 2025	740	698	698	740	672.9	69,864
September 25, 2025	760	710	710	760	710	36,923
September 24, 2025	752.13	764	745.5	770	752.13	13,771
September 23, 2025	750	764	745.5	770	750	27,830
September 22, 2025	770	770	751.35	770	732	21,070
September 19, 2025	762.24	764	745.5	770	744	100,711
September 18, 2025	760	754	735.74	760	740	14,954
September 17, 2025	748	756	756	759.76	712	22,916
September 16, 2025	728.62	718	718	748	718	20,742
September 15, 2025	740	726	726	744	724.91	18,846
September 12, 2025	744	730	730	744	720	19,363

Hargreaves Services Plc (HSP.L) LSE